Diana Shipping Inc【DSZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.192	-9.50495049505	2.02	2.11	1.828	1026	2.06221496	DE
4	-0.497	-21.376344086	2.325	2.505	1.828	2015	2.07131442	DE
12	-0.256	-12.2840690979	2.084	2.505	1.828	1677	2.16849956	DE
26	0.346	23.34682861	1.482	2.505	1.417	1762	2.11591972	DE
52	0.444	32.0809248555	1.384	2.505	1.2569999	1787	1.75053737	DE
156	-1.562	-46.0766961652	3.39	3.444	1.19	1736	2.07225265	DE
260	-1.562	-46.0766961652	3.39	3.444	1.19	1736	2.07225265	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781727900	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1781641500	2.0299999	-0.08	-3.56	2.035	2.035	2.0299999	1480
1781555100	2.105	0.07	3.19	2.11	2.11	2.0499999	1280
1781295900	2.04	0	0.00	2.04	2.04	2.04	0
1781209500	2.04	0.01	0.49	2.02	2.04	2.02	319
1781123100	2.0299999	0.04	1.91	1.972	2.0299999	1.972	471
1781036700	1.992	-0.04	-1.87	2.065	2.065	1.982	3850
1780950300	2.0299999	-0.11	-4.92	2.055	2.055	2.0299999	1005
1780691100	2.1349999	0	0.00	2.1349999	2.1349999	2.1349999	0
1780604700	2.1349999	0	0.00	2.1349999	2.1349999	2.1349999	0
1780518300	2.1349999	0	0.00	2.1349999	2.1349999	2.1349999	0
1780431900	2.1349999	0.09	4.15	2.115	2.1349999	2.115	3450
1780345500	2.0499999	-0.03	-1.20	2.055	2.055	2	7348
1780086300	2.075	0.02	0.73	2.015	2.075	2.015	1865
1779999900	2.06	-0.12	-5.29	2.245	2.335	2.06	4206
1779913500	2.1749999	-0.04	-1.81	2.45	2.505	2.1749999	2470
1779827100	2.215	-0.07	-2.85	2.215	2.215	2.215	1
1779740700	2.2799999	-0.05	-1.94	2.2799999	2.2799999	2.2799999	44
1779481500	2.325	0	0.00	2.325	2.325	2.325	0
1779395100	2.325	0.09	4.03	2.325	2.325	2.325	420
1779308700	2.235	-0.04	-1.54	2.235	2.235	2.235	802
1779222300	2.27	-0.06	-2.37	2.27	2.27	2.27	1
1779135900	2.325	0	0.00	2.325	2.325	2.325	0
1778876700	2.325	-0.04	-1.69	2.395	2.395	2.325	151
1778790300	2.365	-0.06	-2.47	2.365	2.365	2.365	250
1778703900	2.4249999	-0.08	-3.00	2.475	2.475	2.4249999	2399
1778617500	2.5	0.23	10.13	2.315	2.5	2.31	4528
1778531100	2.27	-0.04	-1.73	2.27	2.27	2.27	100
1778271900	2.31	0	0.22	2.265	2.31	2.265	4700
1778185500	2.305	-0.01	-0.22	2.325	2.325	2.2599999	97
1778099100	2.31	0.09	3.82	2.31	2.31	2.31	480
1778012700	2.225	0	0.00	2.225	2.225	2.225	0
1777926300	2.225	0.12	5.70	2.215	2.225	2.15	4477
1777580700	2.105	-0.03	-1.41	2.1349999	2.1349999	2.105	27
1777494300	2.1349999	0	0.23	2.19	2.19	2.1349999	904
1777407900	2.13	-0.02	-0.93	2.165	2.165	2.09	3898
1777321500	2.15	0.04	2.14	2.14	2.15	2.105	10270
1777062300	2.105	0	0.00	2.105	2.105	2.105	0
1776975900	2.105	0	0.00	2.105	2.105	2.105	0
1776889500	2.105	-0.05	-2.09	2.105	2.105	2.105	636
1776803100	2.15	-0.04	-1.83	2.15	2.15	2.15	1400
1776716700	2.19	0.02	1.15	2.19	2.19	2.19	500
1776457500	2.165	0	0.00	2.165	2.165	2.165	0
1776371100	2.165	0.07	3.10	2.17	2.19	2.11	2939
1776284700	2.1	-0.06	-2.78	2.16	2.16	2.1	9
1776198300	2.16	0.09	4.35	2.16	2.16	2.16	534
1776111900	2.0699999	0	0.00	2.0699999	2.0699999	2.0699999	0
1775852700	2.0699999	-0.18	-7.80	2.0699999	2.0699999	2.0699999	150
1775766300	2.245	0	0.22	2.22	2.245	2.22	102
1775679900	2.24	0.01	0.36	2.24	2.24	2.24	160
1775593500	2.232	0	0.00	2.232	2.232	2.232	0
1775161500	2.232	0.09	4.40	2.232	2.232	2.232	1000
1775075100	2.138	0	0.00	2.138	2.138	2.138	0
1774988700	2.138	0	0.00	2.138	2.138	2.138	0
1774902300	2.138	0.06	2.69	2.138	2.138	2.138	200
1774646700	2.0819999	-0	-0.10	2.0819999	2.0819999	2.0819999	96
1774560300	2.084	-0.06	-2.89	2.084	2.084	2.084	1431
1774473900	2.146	0.04	1.90	2.146	2.146	2.146	1863
1774387500	2.106	0.06	3.03	2.106	2.106	2.106	25
1774301100	2.044	-0.11	-5.11	2	2.044	2	1475
1774041900	2.154	0.03	1.22	2.154	2.154	2.154	202
1773955500	2.128	0	0.00	2.128	2.128	2.128	0
1773869100	2.128	0	0.00	2.128	2.128	2.128	0